Heron Therapeutics Inc (HRTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
11/05/2023	725.780	-8,98%	2,41	2,23	2,4493	2,23
10/05/2023	630.797	0,41%	2,50	2,40	2,51	2,45
09/05/2023	401.116	0,00%	2,41	2,39	2,49	2,44
08/05/2023	601.840	-1,22%	2,47	2,37	2,47	2,44
05/05/2023	771.777	4,22%	2,38	2,38	2,475	2,47
04/05/2023	736.532	1,72%	2,31	2,27	2,395	2,37
03/05/2023	999.248	5,43%	2,23	2,22	2,39	2,33
02/05/2023	968.784	-9,05%	2,40	2,20	2,44	2,21
01/05/2023	518.966	1,67%	2,39	2,34	2,47	2,43
28/04/2023	1.882.635	-5,53%	2,50	2,37	2,52	2,39
27/04/2023	533.220	0,40%	2,53	2,5011	2,635	2,53
26/04/2023	987.285	0,00%	2,48	2,46	2,565	2,52
25/04/2023	509.680	-5,26%	2,61	2,51	2,705	2,52
24/04/2023	567.131	-3,62%	2,74	2,61	2,76	2,66
21/04/2023	879.824	8,24%	2,55	2,53	2,83	2,76
20/04/2023	1.170.958	-5,56%	2,65	2,53	2,745	2,55
19/04/2023	781.295	0,75%	2,63	2,59	2,76	2,70
18/04/2023	943.972	-6,62%	2,89	2,595	2,89	2,68
17/04/2023	1.846.567	4,76%	2,73	2,71	2,915	2,86
14/04/2023	1.052.910	-5,21%	2,88	2,695	2,92	2,73
13/04/2023	1.373.883	11,63%	2,56	2,54	2,955	2,88
12/04/2023	1.290.762	-5,50%	2,80	2,535	2,80	2,58
11/04/2023	1.653.086	12,81%	2,42	2,42	2,765	2,73
10/04/2023	2.026.440	6,14%	2,38	2,20	2,4699	2,42
06/04/2023	3.105.450	20,00%	1,91	1,905	2,3178	2,28
05/04/2023	1.880.929	-1,04%	1,95	1,83	1,9506	1,90
04/04/2023	2.155.867	9,55%	1,78	1,75	1,94	1,95
03/04/2023	4.613.397	19,87%	1,58	1,58	1,92	1,81
31/03/2023	1.402.434	-1,95%	1,54	1,48	1,57	1,51
30/03/2023	1.056.944	-8,88%	1,67	1,53	1,73	1,54
29/03/2023	1.645.705	4,97%	1,62	1,62	1,7485	1,69
28/03/2023	1.321.746	-6,94%	1,76	1,605	1,79	1,61
27/03/2023	1.107.626	-8,22%	1,87	1,72	1,93	1,7485
24/03/2023	2.103.484	-7,99%	2,20	1,80	2,20	1,90
23/03/2023	880.995	5,08%	2,00	1,96	2,10	2,07
22/03/2023	897.630	-9,84%	2,18	1,96	2,18	1,97
21/03/2023	723.679	5,05%	2,11	2,08	2,22	2,185
20/03/2023	1.034.691	-11,21%	2,26	2,05	2,26	2,06
17/03/2023	1.048.056	-2,93%	2,37	2,15	2,37	2,32
16/03/2023	603.207	1,27%	2,33	2,295	2,44	2,39
15/03/2023	491.246	4,43%	2,23	2,22	2,37	2,36
14/03/2023	686.741	-5,83%	2,41	2,22	2,445	2,26
13/03/2023	694.399	11,11%	2,19	2,12	2,4195	2,40
10/03/2023	1.154.232	-5,68%	2,26	2,08	2,29	2,16
09/03/2023	1.366.114	-4,18%	2,39	2,26	2,43	2,29
08/03/2023	1.646.132	0,42%	2,38	2,31	2,42	2,39
07/03/2023	1.124.653	3,03%	2,34	2,28	2,41	2,38
06/03/2023	650.723	-3,35%	2,40	2,28	2,40	2,31
03/03/2023	513.393	1,70%	2,33	2,275	2,405	2,39
02/03/2023	610.495	0,86%	2,30	2,28	2,41	2,35
01/03/2023	706.495	-2,53%	2,38	2,3001	2,415	2,31
28/02/2023	923.745	2,16%	2,30	2,29	2,45	2,37
27/02/2023	654.703	1,75%	2,30	2,24	2,35	2,32
24/02/2023	1.618.838	-11,63%	2,54	2,27	2,54	2,28
23/02/2023	685.824	-4,44%	2,71	2,545	2,72	2,58
22/02/2023	1.154.789	10,88%	2,64	2,59	2,88	2,70
21/02/2023	1.049.183	-10,00%	2,66	2,43	2,66	2,43
20/02/2023	562.486	0,75%	2,68	2,635	2,73	2,70
17/02/2023	562.486	0,75%	2,68	2,635	2,73	2,70
16/02/2023	915.686	1,90%	2,61	2,595	2,73	2,68
15/02/2023	655.940	2,34%	2,57	2,57	2,645	2,63
14/02/2023	542.557	-0,77%	2,58	2,501	2,62	2,57
13/02/2023	631.244	-1,52%	2,65	2,50	2,66	2,59
10/02/2023	715.050	-1,13%	2,66	2,57	2,66	2,63
09/02/2023	872.952	-6,99%	2,89	2,66	2,94	2,66
08/02/2023	921.296	-6,23%	3,01	2,835	3,015	2,86
07/02/2023	1.408.706	-6,15%	3,25	2,9711	3,268	3,05
06/02/2023	1.756.902	14,44%	2,97	2,94	3,36	3,25
03/02/2023	804.617	-2,07%	2,83	2,81	3,065	2,84
02/02/2023	1.023.157	9,26%	2,73	2,73	2,97	2,95
01/02/2023	1.107.811	-0,37%	2,71	2,605	2,75	2,70
31/01/2023	1.493.865	1,54%	2,68	2,63	2,769	2,711
30/01/2023	619.713	-4,30%	2,73	2,635	2,835	2,67
27/01/2023	1.576.468	7,31%	2,60	2,59	2,82	2,79
26/01/2023	736.850	-3,35%	2,73	2,545	2,765	2,60
25/01/2023	897.851	-4,95%	2,78	2,65	2,815	2,69
24/01/2023	904.210	0,00%	2,81	2,765	2,87	2,83
23/01/2023	1.102.680	-4,07%	2,96	2,74	2,96	2,83
20/01/2023	1.247.205	-1,70%	2,98	2,88	2,9977	2,90
19/01/2023	1.017.849	-5,75%	3,06	2,94	3,105	2,95
18/01/2023	1.135.140	-3,40%	3,25	3,06	3,41	3,13
17/01/2023	1.237.566	2,21%	3,18	3,095	3,285	3,24
16/01/2023	1.127.496	0,36%	3,12	3,12	3,32	3,1715
13/01/2023	1.127.496	0,36%	3,12	3,12	3,32	3,1715
12/01/2023	1.243.987	12,86%	2,80	2,79	3,185	3,16
11/01/2023	1.021.093	5,26%	2,66	2,63	2,82	2,80
10/01/2023	757.890	3,10%	2,60	2,59	2,735	2,66
09/01/2023	628.022	2,38%	2,57	2,505	2,62	2,58
06/01/2023	658.407	-0,40%	2,51	2,43	2,55	2,51
05/01/2023	725.805	-4,91%	2,61	2,45	2,61	2,52
04/01/2023	931.093	9,05%	2,47	2,44	2,685	2,65
03/01/2023	1.091.794	-2,80%	2,56	2,415	2,62	2,43
02/01/2023	1.206.263	0,81%	2,42	2,365	2,51	2,49
30/12/2022	1.206.263	0,81%	2,42	2,365	2,51	2,49
29/12/2022	1.758.385	9,78%	2,29	2,285	2,5799	2,47
28/12/2022	1.066.112	-4,26%	2,34	2,242	2,415	2,25
27/12/2022	960.679	-8,56%	2,58	2,35	2,58	2,35
23/12/2022	360.129	-2,67%	2,64	2,485	2,71	2,55
22/12/2022	1.566.153	-2,60%	2,67	2,485	2,72	2,62
21/12/2022	1.163.954	5,91%	2,57	2,54	2,73	2,69